Skip to main content
logo
HNK Machine Tool Co., Ltd. (KOSDAQ:101680)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,120.00
-55.00 (-2.53%)
At close: Dec 8, 2025

HNK Machine Tool Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 20252,180.002,190.002,120.002,190.002,190.003.30%10,482
Dec 8, 20252,160.002,160.002,120.002,120.002,120.00-2.53%11,241
Dec 5, 20252,175.002,175.002,135.002,175.002,175.00-0.23%5,712
Dec 4, 20252,170.002,180.002,120.002,180.002,180.00-0.23%7,083
Dec 3, 20252,140.002,200.002,125.002,185.002,185.002.10%9,499
Dec 2, 20252,130.002,145.002,085.002,140.002,140.00-0.47%11,727
Dec 1, 20252,145.002,160.002,135.002,150.002,150.00-0.46%11,147
Nov 28, 20252,110.002,165.002,110.002,160.002,160.002.37%8,726
Nov 27, 20252,050.002,210.002,050.002,110.002,110.002.93%43,207
Nov 26, 20252,045.002,075.002,040.002,050.002,050.00-0.73%15,940
Nov 25, 20252,065.002,125.002,040.002,065.002,065.00-0.96%26,715
Nov 24, 20252,060.002,095.002,060.002,085.002,085.000.72%7,497
Nov 21, 20252,125.002,125.002,050.002,070.002,070.00-2.59%18,468
Nov 20, 20252,080.002,125.002,070.002,125.002,125.002.16%21,567
Nov 19, 20252,100.002,125.002,030.002,080.002,080.00-1.89%26,786
Nov 18, 20252,170.002,185.002,105.002,120.002,120.00-2.30%20,892
Nov 17, 20252,150.002,190.002,130.002,170.002,170.00-10,705
Nov 14, 20252,150.002,190.002,120.002,170.002,170.000.23%36,253
Nov 13, 20252,190.002,190.002,120.002,165.002,165.00-1.14%13,892
Nov 12, 20252,135.002,195.002,060.002,190.002,190.002.58%29,703
Nov 11, 20252,120.002,190.002,120.002,135.002,135.00-24,424
Nov 10, 20252,160.002,195.002,115.002,135.002,135.00-1.16%47,267
Nov 7, 20252,110.002,160.002,080.002,160.002,160.00-0.46%65,752
Nov 6, 20252,200.002,215.002,140.002,170.002,170.00-2.03%32,047
Nov 5, 20252,210.002,265.002,110.002,215.002,215.00-0.45%78,128
Nov 4, 20252,240.002,305.002,210.002,225.002,225.00-0.45%30,459
Nov 3, 20252,330.002,330.002,185.002,235.002,235.00-4.08%67,772
Oct 31, 20252,325.002,360.002,260.002,330.002,330.000.22%45,395
Oct 30, 20252,390.002,445.002,325.002,325.002,325.00-2.31%58,864
Oct 29, 20252,360.002,400.002,355.002,380.002,380.000.85%24,132
Oct 28, 20252,345.002,390.002,330.002,360.002,360.00-0.63%50,197
Oct 27, 20252,430.002,445.002,365.002,375.002,375.00-1.45%52,061
Oct 24, 20252,495.002,495.002,360.002,410.002,410.00-1.23%99,958
Oct 23, 20252,345.002,455.002,345.002,440.002,440.003.17%99,474
Oct 22, 20252,365.002,380.002,300.002,365.002,365.00-37,087
Oct 21, 20252,300.002,395.002,300.002,365.002,365.001.50%39,185
Oct 20, 20252,300.002,352.002,270.002,330.002,330.000.22%28,744
Oct 17, 20252,380.002,385.002,300.002,325.002,325.00-2.31%68,135
Oct 16, 20252,470.002,470.002,370.002,380.002,380.000.42%51,133
Oct 15, 20252,350.002,450.002,330.002,370.002,370.000.85%35,435
Oct 14, 20252,435.002,475.002,350.002,350.002,350.00-3.69%131,878
Oct 13, 20252,380.002,440.002,310.002,440.002,440.001.04%69,581
Oct 10, 20252,380.002,420.002,310.002,415.002,415.001.47%67,104
Oct 2, 20252,315.002,405.002,285.002,380.002,380.002.81%55,968
Oct 1, 20252,375.002,430.002,315.002,315.002,315.00-2.53%44,754
Sep 30, 20252,320.002,390.002,320.002,375.002,375.001.71%29,182
Sep 29, 20252,355.002,400.002,285.002,335.002,335.00-1.06%72,638
Sep 26, 20252,465.002,465.002,355.002,360.002,360.00-2.88%93,957
Sep 25, 20252,415.002,435.002,330.002,430.002,430.00-64,551
Sep 24, 20252,465.002,465.002,365.002,430.002,430.00-2.61%126,564